Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.96	13.10	12.73	12.85	5,495,731	-0.12(-0.89%)
Feb 27, 2006	13.28	13.29	12.91	12.96	7,918,108	-0.29(-2.22%)
Feb 24, 2006	13.54	13.71	13.13	13.26	15,502,138	-1.26(-8.65%)
Feb 23, 2006	14.76	14.79	14.49	14.51	2,029,986	-0.18(-1.22%)
Feb 22, 2006	14.55	14.73	14.47	14.69	2,366,321	+0.17(+1.15%)
Feb 21, 2006	14.58	14.68	14.38	14.53	1,840,819	-0.05(-0.36%)
Feb 17, 2006	14.38	14.65	14.36	14.58	1,652,346	+0.17(+1.20%)
Feb 16, 2006	14.46	14.49	14.33	14.41	1,542,317	-0.07(-0.48%)
Feb 15, 2006	14.43	14.58	14.38	14.47	2,476,524	+0.04(+0.28%)
Feb 14, 2006	14.17	14.51	14.07	14.43	3,200,738	+0.26(+1.83%)
Feb 13, 2006	13.94	14.22	13.94	14.17	1,941,476	+0.18(+1.32%)
Feb 10, 2006	13.81	14.03	13.78	13.99	1,532,251	+0.16(+1.17%)
Feb 09, 2006	13.96	14.07	13.83	13.83	1,792,920	-0.06(-0.46%)
Feb 08, 2006	13.64	14.02	13.58	13.89	2,977,729	+0.22(+1.60%)
Feb 07, 2006	13.66	13.83	13.60	13.67	1,740,855	-0.02(-0.17%)
Feb 06, 2006	13.73	13.79	13.56	13.70	1,610,868	-0.08(-0.59%)
Feb 03, 2006	13.64	13.90	13.64	13.78	2,796,372	+0.05(+0.34%)
Feb 02, 2006	13.86	13.93	13.73	13.73	3,061,379	-0.18(-1.33%)
Feb 01, 2006	14.04	14.16	13.88	13.92	2,237,201	-0.18(-1.27%)
Jan 31, 2006	14.12	14.17	14.06	14.09	2,154,419	-0.05(-0.33%)
Jan 30, 2006	14.26	14.32	14.12	14.14	2,925,144	-0.11(-0.77%)
Jan 27, 2006	14.35	14.42	14.15	14.25	2,247,267	-0.10(-0.72%)
Jan 26, 2006	14.25	14.55	14.34	14.35	2,175,419	+0.10(+0.73%)
Jan 25, 2006	14.35	14.35	14.16	14.25	1,392,719	-0.10(-0.68%)
Jan 24, 2006	14.42	14.43	14.22	14.35	2,384,023	-0.05(-0.36%)
Jan 23, 2006	14.38	14.46	14.30	14.40	1,659,982	+0.02(+0.12%)
Jan 20, 2006	14.49	14.53	14.32	14.38	2,306,621	-0.14(-0.95%)
Jan 19, 2006	14.45	14.57	14.43	14.52	1,627,008	+0.05(+0.36%)
Jan 18, 2006	14.58	14.69	14.40	14.47	2,710,466	-0.18(-1.22%)
Jan 17, 2006	14.76	14.83	14.65	14.65	3,816,484	-0.13(-0.86%)
Jan 13, 2006	14.76	14.81	14.66	14.77	2,266,010	+0.08(+0.55%)
Jan 12, 2006	14.79	14.84	14.64	14.69	2,928,268	-0.08(-0.55%)
Jan 11, 2006	14.79	14.83	14.69	14.77	3,119,517	+0.02(+0.12%)
Jan 10, 2006	14.69	14.76	14.52	14.76	4,275,865	+0.03(+0.24%)
Jan 09, 2006	14.34	14.80	14.32	14.72	4,591,375	+0.44(+3.07%)
Jan 06, 2006	14.52	14.52	14.20	14.28	2,726,085	-0.05(-0.36%)
Jan 05, 2006	14.02	14.35	13.90	14.34	4,170,695	+0.36(+2.60%)
Jan 04, 2006	14.04	14.29	13.94	13.97	3,288,553	-0.12(-0.82%)
Jan 03, 2006	14.13	14.19	13.82	14.09	5,551,613	-0.06(-0.41%)
Dec 30, 2005	14.09	14.16	13.90	14.15	2,366,494	+0.09(+0.62%)
Dec 29, 2005	13.97	14.08	13.96	14.06	2,631,675	+0.10(+0.74%)
Dec 28, 2005	13.74	13.97	13.71	13.96	1,934,534	+0.21(+1.55%)
Dec 27, 2005	13.92	13.97	13.71	13.74	1,822,249	-0.26(-1.85%)
Dec 23, 2005	14.20	14.22	13.95	14.00	1,365,645	-0.13(-0.90%)
Dec 22, 2005	13.89	14.22	13.76	14.13	3,321,527	+0.33(+2.38%)
Dec 21, 2005	13.66	13.88	13.60	13.80	2,003,259	+0.14(+1.06%)
Dec 20, 2005	13.88	13.96	13.63	13.66	1,897,916	-0.30(-2.15%)
Dec 19, 2005	13.97	14.05	13.85	13.96	2,696,929	+0.03(+0.21%)
Dec 16, 2005	13.86	14.04	13.83	13.93	2,691,028	+0.06(+0.46%)
Dec 15, 2005	13.90	14.09	13.76	13.86	1,833,703	-0.04(-0.29%)
Dec 14, 2005	13.76	14.07	13.70	13.90	2,182,360	+0.01(+0.08%)
Dec 13, 2005	14.05	14.12	13.70	13.89	3,429,994	-0.21(-1.51%)
Dec 12, 2005	14.12	14.19	13.95	14.11	1,792,052	+0.01(+0.08%)
Dec 09, 2005	14.22	14.26	14.07	14.09	1,511,946	-0.12(-0.85%)
Dec 08, 2005	14.54	14.54	14.13	14.22	3,449,605	-0.28(-1.91%)
Dec 07, 2005	14.39	14.53	14.24	14.49	2,820,321	+0.08(+0.56%)
Dec 06, 2005	14.67	14.70	14.38	14.41	1,691,741	-0.25(-1.73%)
Dec 05, 2005	14.75	14.79	14.52	14.66	2,118,148	+0.11(+0.75%)
Dec 02, 2005	14.54	14.60	14.41	14.56	1,763,069	-0.05(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.